Coil S.A./N.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	6.900	6.900	6.740	6.740	6.740	18
2023-04-04	6.900	6.900	6.620	6.800	6.800	779
2023-04-03	6.600	7.000	6.600	6.760	6.760	4,390
2023-03-31	6.700	6.720	6.700	6.700	6.700	1,703
2023-03-30	6.700	6.720	6.700	6.720	6.720	63
2023-03-29	6.720	6.720	6.700	6.700	6.700	55
2023-03-28	6.720	6.720	6.720	6.720	6.720	5
2023-03-27	6.580	6.720	6.420	6.720	6.720	180
2023-03-24	6.720	6.720	6.440	6.580	6.580	1,508
2023-03-23	6.700	6.700	6.520	6.520	6.520	536
2023-03-22	6.700	6.700	6.700	6.700	6.700	1
2023-03-21	6.720	6.720	6.720	6.720	6.720	2
2023-03-20	6.740	6.740	6.640	6.640	6.640	87
2023-03-17	6.740	6.740	6.640	6.740	6.740	1,259
2023-03-16	6.720	6.740	6.720	6.740	6.740	3
2023-03-15	6.860	6.860	6.540	6.740	6.740	122
2023-03-14	6.660	6.840	6.660	6.760	6.760	245
2023-03-13	6.540	6.740	6.540	6.740	6.740	958
2023-03-10	6.860	6.860	6.500	6.500	6.500	709
2023-03-09	6.800	6.920	6.520	6.780	6.780	477
2023-03-08	6.800	6.800	6.800	6.800	6.800	42
2023-03-07	6.800	6.800	6.800	6.800	6.800	21
2023-03-06	6.640	6.960	6.380	6.800	6.800	2,802
2023-03-03	6.660	6.660	6.440	6.640	6.640	1,228
2023-03-02	6.740	6.740	6.500	6.620	6.620	157
2023-03-01	6.740	6.740	6.480	6.620	6.620	553
2023-02-28	6.740	6.740	6.540	6.740	6.740	404
2023-02-27	6.540	6.960	6.540	6.840	6.840	1,223
2023-02-24	6.760	6.980	6.500	6.980	6.980	6,213
2023-02-23	6.580	6.700	6.500	6.700	6.700	8,570
2023-02-22	6.720	6.740	6.500	6.620	6.620	5,899
2023-02-21	6.960	6.960	6.620	6.740	6.740	2,514
2023-02-20	6.940	6.940	6.800	6.940	6.940	304
2023-02-17	6.900	6.940	6.720	6.920	6.920	1,495
2023-02-16	6.860	6.940	6.720	6.940	6.940	528
2023-02-15	6.940	6.940	6.940	6.940	6.940	148
2023-02-14	6.840	6.940	6.700	6.800	6.800	718
2023-02-13	7.100	7.100	6.820	6.840	6.840	1,113
2023-02-10	7.160	7.160	6.820	7.100	7.100	268
2023-02-09	7.040	7.160	7.000	7.160	7.160	342
2023-02-08	6.920	7.080	6.920	7.000	7.000	991
2023-02-07	6.940	6.940	6.760	6.920	6.920	407
2023-02-06	6.900	6.940	6.720	6.940	6.940	1,054
2023-02-03	6.800	6.900	6.780	6.900	6.900	269
2023-02-02	6.740	6.980	6.640	6.920	6.920	992
2023-02-01	6.960	6.960	6.600	6.720	6.720	4,481
2023-01-31	6.820	6.960	6.820	6.960	6.960	673
2023-01-30	7.180	7.180	6.800	6.820	6.820	876
2023-01-27	7.360	7.360	6.880	7.160	7.160	1,796
2023-01-26	7.240	7.400	7.160	7.400	7.400	420
2023-01-25	7.260	7.360	7.260	7.360	7.360	75
2023-01-24	7.240	7.400	7.100	7.260	7.260	874
2023-01-23	7.240	7.240	7.240	7.240	7.240	5
2023-01-20	7.220	7.240	7.020	7.200	7.200	846
2023-01-19	7.240	7.240	7.040	7.220	7.220	540
2023-01-18	7.000	7.300	6.980	7.300	7.300	888
2023-01-17	7.000	7.120	7.000	7.040	7.040	316
2023-01-16	6.800	7.020	6.760	6.840	6.840	1,887
2023-01-13	7.160	7.160	6.720	6.920	6.920	1,505
2023-01-12	7.340	7.340	7.180	7.180	7.180	136

← NewerPage 16 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-28	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.